Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Badger Meter (NY: BMI )

103.39 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 59.85 60.32 58.84 59.69 303,200 +0.10(+0.17%)
Jun 27, 2019 58.76 59.63 58.67 59.59 138,281 +1.33(+2.28%)
Jun 26, 2019 58.65 58.97 57.95 58.26 99,949 -0.05(-0.09%)
Jun 25, 2019 58.15 58.71 57.96 58.31 111,617 +0.16(+0.28%)
Jun 24, 2019 58.31 58.47 57.82 58.15 142,073 +0.14(+0.24%)
Jun 21, 2019 58.18 58.42 57.73 58.01 333,700 -0.36(-0.62%)
Jun 20, 2019 57.77 58.40 57.43 58.37 160,699 +0.93(+1.62%)
Jun 19, 2019 57.47 57.69 56.96 57.44 113,083 -0.01(-0.02%)
Jun 18, 2019 57.40 57.76 57.13 57.45 116,671 +0.47(+0.82%)
Jun 17, 2019 57.00 57.74 56.84 56.98 157,097 +0.18(+0.32%)
Jun 14, 2019 56.80 57.25 56.45 56.80 100,800 -0.22(-0.39%)
Jun 13, 2019 56.23 57.05 56.10 57.02 120,556 +1.03(+1.84%)
Jun 12, 2019 55.60 56.17 55.00 55.99 126,329 +0.45(+0.81%)
Jun 11, 2019 56.06 56.10 55.30 55.54 72,558 -0.15(-0.27%)
Jun 10, 2019 55.83 56.50 55.53 55.69 95,812 +0.17(+0.31%)
Jun 07, 2019 55.49 55.71 55.15 55.52 62,000 +0.51(+0.93%)
Jun 06, 2019 54.81 55.19 54.02 55.01 104,335 -0.03(-0.05%)
Jun 05, 2019 55.44 55.44 54.37 55.04 94,559 -0.01(-0.02%)
Jun 04, 2019 54.35 55.12 53.89 55.05 122,520 +1.52(+2.84%)
Jun 03, 2019 52.83 53.68 52.40 53.53 323,641 +0.73(+1.38%)
May 31, 2019 52.18 52.82 51.81 52.80 147,200 -0.04(-0.08%)
May 30, 2019 52.54 53.02 52.33 52.84 128,779 +0.39(+0.74%)
May 29, 2019 52.01 52.63 51.72 52.45 126,077 +0.04(+0.08%)
May 28, 2019 52.76 52.87 52.01 52.41 110,180 -0.25(-0.47%)
May 24, 2019 52.47 53.10 52.02 52.66 67,100 +0.55(+1.06%)
May 23, 2019 52.08 52.41 51.58 52.11 169,105 -0.60(-1.14%)
May 22, 2019 52.79 53.16 52.25 52.71 104,585 -0.28(-0.53%)
May 21, 2019 52.38 53.12 52.38 52.99 150,505 +1.00(+1.92%)
May 20, 2019 51.93 52.47 51.56 51.99 194,570 -0.09(-0.17%)
May 17, 2019 52.15 53.05 51.92 52.08 455,500 -0.76(-1.44%)
May 16, 2019 52.38 53.51 52.38 52.84 174,764 +0.51(+0.97%)
May 15, 2019 52.06 53.00 52.06 52.33 181,577 -0.39(-0.74%)
May 14, 2019 52.98 53.22 52.05 52.72 249,450 -0.02(-0.04%)
May 13, 2019 53.90 53.90 52.24 52.74 284,353 -2.10(-3.83%)
May 10, 2019 54.14 54.96 53.20 54.84 172,200 +0.60(+1.11%)
May 09, 2019 53.29 54.49 52.84 54.24 195,141 +0.53(+0.99%)
May 08, 2019 53.63 54.07 53.00 53.71 158,700 +0.04(+0.07%)
May 07, 2019 55.05 55.37 53.37 53.67 168,916 -1.89(-3.40%)
May 06, 2019 54.45 55.70 54.45 55.56 97,816 +0.12(+0.22%)
May 03, 2019 55.62 56.21 55.40 55.44 108,500 +0.18(+0.33%)
May 02, 2019 55.70 56.32 55.09 55.26 100,989 -0.46(-0.83%)
May 01, 2019 55.84 56.71 55.00 55.72 351,679 +0.24(+0.43%)
Apr 30, 2019 54.04 55.59 53.68 55.48 211,911 +1.36(+2.51%)
Apr 29, 2019 54.90 55.15 54.02 54.12 118,896 -0.76(-1.38%)
Apr 26, 2019 54.47 55.08 54.07 54.88 111,800 +0.43(+0.79%)
Apr 25, 2019 55.83 55.88 53.92 54.45 262,597 -1.65(-2.94%)
Apr 24, 2019 56.04 56.71 55.97 56.10 86,340 -0.06(-0.11%)
Apr 23, 2019 55.99 56.89 55.57 56.16 139,875 +0.27(+0.48%)
Apr 22, 2019 56.05 56.10 55.36 55.89 206,941 -0.11(-0.20%)
Apr 18, 2019 56.04 56.80 55.63 56.00 206,600 -0.16(-0.28%)
Apr 17, 2019 55.99 57.44 55.36 56.16 378,928 -1.61(-2.79%)
Apr 16, 2019 57.52 57.92 57.45 57.77 152,160 +0.52(+0.91%)
Apr 15, 2019 57.97 58.20 57.09 57.25 121,344 -0.75(-1.29%)
Apr 12, 2019 58.50 59.08 57.97 58.00 119,900 -0.10(-0.17%)
Apr 11, 2019 57.47 58.25 57.09 58.10 164,678 +0.77(+1.34%)
Apr 10, 2019 56.93 57.94 56.74 57.33 204,258 +0.52(+0.92%)
Apr 09, 2019 56.53 57.51 56.40 56.81 215,809 +0.05(+0.09%)
Apr 08, 2019 56.34 56.82 55.87 56.76 91,437 +0.19(+0.34%)
Apr 05, 2019 55.91 57.21 55.91 56.57 209,900 +0.89(+1.60%)
Apr 04, 2019 55.52 56.14 54.23 55.68 199,750 +0.25(+0.45%)
Apr 03, 2019 55.77 56.18 55.31 55.43 97,956 +0.22(+0.40%)
Apr 02, 2019 55.75 56.35 54.55 55.21 96,631 -0.52(-0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.